Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 33.77 | 34.00 | 33.51 | 33.55 | 33.55 | 708 |
14 May 2024 | 33.48 | 33.58 | 33.35 | 33.55 | 33.55 | 1,405 |
13 May 2024 | 33.15 | 33.48 | 33.06 | 33.29 | 33.29 | 3,893 |
10 May 2024 | 32.32 | 33.40 | 32.32 | 32.99 | 32.99 | 415 |
10 May 2024 | 0.095 Dividend | |||||
09 May 2024 | 32.25 | 32.25 | 31.68 | 31.86 | 31.77 | 23 |
08 May 2024 | 30.35 | 31.58 | 30.35 | 31.53 | 31.44 | 27 |
07 May 2024 | 31.62 | 31.71 | 30.40 | 30.40 | 30.31 | 304 |
03 May 2024 | 31.23 | 31.23 | 30.86 | 30.86 | 30.77 | 26 |
02 May 2024 | 31.06 | 31.82 | 30.88 | 30.88 | 30.78 | 250 |
01 May 2024 | 31.11 | 31.31 | 31.04 | 31.20 | 31.11 | 24 |
30 Apr 2024 | 32.44 | 32.44 | 31.84 | 31.88 | 31.78 | 892 |
29 Apr 2024 | 32.52 | 32.52 | 32.25 | 32.25 | 32.15 | 20 |
26 Apr 2024 | 32.10 | 32.48 | 32.10 | 32.40 | 32.30 | 765 |
25 Apr 2024 | 32.03 | 32.29 | 32.03 | 32.16 | 32.06 | 41 |
24 Apr 2024 | 31.92 | 32.45 | 31.92 | 32.16 | 32.06 | 9 |
23 Apr 2024 | 32.37 | 32.37 | 32.21 | 32.21 | 32.11 | 35 |
22 Apr 2024 | 31.99 | 32.38 | 31.99 | 32.38 | 32.28 | 2,047 |
19 Apr 2024 | 31.35 | 31.66 | 31.35 | 31.66 | 31.57 | 43 |
18 Apr 2024 | 31.27 | 31.56 | 31.27 | 31.51 | 31.42 | 102 |
17 Apr 2024 | 31.20 | 31.30 | 31.08 | 31.13 | 31.04 | 34,347 |
16 Apr 2024 | 31.42 | 31.42 | 31.33 | 31.33 | 31.24 | 3 |
15 Apr 2024 | 31.91 | 31.99 | 31.51 | 31.63 | 31.54 | 16 |
12 Apr 2024 | 31.55 | 31.92 | 31.55 | 31.92 | 31.82 | 14 |
11 Apr 2024 | 31.89 | 32.01 | 31.89 | 32.01 | 31.91 | 6 |
10 Apr 2024 | 31.73 | 31.98 | 31.55 | 31.89 | 31.80 | 57 |
09 Apr 2024 | 32.58 | 32.58 | 31.86 | 31.86 | 31.77 | 444 |
08 Apr 2024 | 32.16 | 32.44 | 31.51 | 32.28 | 32.18 | 743 |
05 Apr 2024 | 31.20 | 32.21 | 31.20 | 32.21 | 32.11 | 27 |
04 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.99 | 1,164 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 32.00 | 32.04 | 32.00 | 32.04 | 31.95 | 37 |
28 Mar 2024 | 32.59 | 32.59 | 32.39 | 32.46 | 32.37 | 276 |
27 Mar 2024 | 31.50 | 31.76 | 30.76 | 31.76 | 31.67 | 33 |
26 Mar 2024 | 30.89 | 30.91 | 30.80 | 30.91 | 30.82 | 13 |
25 Mar 2024 | 30.86 | 31.08 | 30.71 | 30.71 | 30.62 | 79 |
22 Mar 2024 | 31.42 | 31.42 | 30.99 | 30.99 | 30.90 | 628 |
21 Mar 2024 | 31.66 | 31.66 | 31.13 | 31.13 | 31.04 | 325 |
20 Mar 2024 | 31.56 | 31.70 | 31.23 | 31.23 | 31.14 | 42 |
19 Mar 2024 | 31.34 | 31.56 | 30.96 | 31.31 | 31.22 | 206 |
18 Mar 2024 | 31.10 | 31.41 | 31.00 | 31.41 | 31.32 | 20 |
15 Mar 2024 | 32.01 | 32.01 | 31.25 | 31.25 | 31.16 | 201 |
14 Mar 2024 | 32.50 | 32.69 | 31.95 | 32.01 | 31.92 | 527 |
13 Mar 2024 | 32.90 | 33.02 | 32.40 | 32.77 | 32.67 | 269 |
12 Mar 2024 | 31.65 | 32.17 | 31.65 | 32.13 | 32.04 | 910 |
11 Mar 2024 | 31.30 | 31.70 | 31.30 | 31.61 | 31.52 | 72 |
08 Mar 2024 | 31.63 | 31.73 | 31.41 | 31.66 | 31.56 | 14 |
07 Mar 2024 | 31.38 | 31.76 | 31.34 | 31.61 | 31.52 | 35 |
06 Mar 2024 | 31.31 | 31.31 | 30.98 | 30.98 | 30.89 | 8 |
05 Mar 2024 | 30.95 | 31.23 | 30.90 | 31.23 | 31.14 | 79 |
04 Mar 2024 | 30.75 | 31.17 | 30.62 | 30.87 | 30.78 | 102 |
01 Mar 2024 | 30.52 | 30.90 | 30.52 | 30.83 | 30.74 | 61 |
29 Feb 2024 | 30.68 | 30.89 | 30.20 | 30.20 | 30.11 | 265 |
28 Feb 2024 | 30.07 | 30.63 | 30.01 | 30.63 | 30.54 | 113 |
27 Feb 2024 | 30.53 | 30.67 | 30.36 | 30.36 | 30.27 | 948 |
26 Feb 2024 | 31.27 | 31.27 | 30.79 | 30.79 | 30.70 | 1,560 |
23 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.00 | 4 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 31.00 | 31.00 | 30.24 | 30.33 | 30.24 | 305 |
20 Feb 2024 | 30.89 | 30.91 | 30.56 | 30.81 | 30.72 | 69 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 30.65 | 31.03 | 30.65 | 31.03 | 30.94 | 1,789 |
15 Feb 2024 | 30.91 | 30.98 | 30.79 | 30.98 | 30.89 | 94 |
14 Feb 2024 | 30.47 | 30.73 | 30.47 | 30.73 | 30.64 | 216 |
13 Feb 2024 | 30.65 | 30.65 | 30.22 | 30.43 | 30.34 | 905 |
13 Feb 2024 | 0.095 Dividend | |||||
12 Feb 2024 | 30.71 | 30.99 | 30.55 | 30.85 | 30.66 | 373 |
09 Feb 2024 | 29.44 | 30.36 | 29.05 | 30.36 | 30.18 | 858 |
08 Feb 2024 | 28.88 | 29.12 | 28.76 | 29.12 | 28.94 | 18 |
07 Feb 2024 | 29.79 | 30.68 | 28.85 | 28.85 | 28.68 | 406 |
06 Feb 2024 | 30.90 | 31.06 | 29.61 | 29.62 | 29.44 | 689 |
05 Feb 2024 | 29.26 | 29.46 | 29.10 | 29.30 | 29.12 | 60 |
02 Feb 2024 | 29.70 | 29.70 | 29.21 | 29.61 | 29.43 | 16 |
01 Feb 2024 | 28.97 | 29.43 | 28.97 | 29.12 | 28.94 | 24 |
31 Jan 2024 | 29.36 | 29.70 | 29.36 | 29.50 | 29.33 | 226 |
30 Jan 2024 | 29.03 | 29.08 | 28.93 | 29.08 | 28.90 | 22 |
29 Jan 2024 | 28.71 | 28.74 | 28.49 | 28.74 | 28.57 | 662 |
26 Jan 2024 | 28.73 | 28.73 | 28.68 | 28.68 | 28.51 | 360 |
25 Jan 2024 | 28.67 | 28.82 | 28.46 | 28.54 | 28.37 | 257 |
24 Jan 2024 | 28.69 | 28.69 | 28.47 | 28.55 | 28.38 | 11 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 28.80 | 28.89 | 28.75 | 28.78 | 28.61 | 9 |
19 Jan 2024 | 28.85 | 28.85 | 28.53 | 28.59 | 28.42 | 9 |
18 Jan 2024 | 28.98 | 28.98 | 28.57 | 28.57 | 28.40 | 298 |
17 Jan 2024 | 28.87 | 29.27 | 28.79 | 28.79 | 28.62 | 1,903 |
16 Jan 2024 | 28.33 | 28.72 | 28.21 | 28.72 | 28.55 | 143 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.08 | 29.18 | 28.98 | 28.98 | 28.80 | 740 |
11 Jan 2024 | 28.68 | 28.74 | 28.68 | 28.74 | 28.57 | 66 |
10 Jan 2024 | 28.64 | 28.92 | 28.59 | 28.92 | 28.75 | 648 |
09 Jan 2024 | 28.49 | 28.65 | 28.49 | 28.65 | 28.48 | 102 |
08 Jan 2024 | 28.42 | 28.77 | 28.42 | 28.77 | 28.59 | 261 |
05 Jan 2024 | 27.91 | 28.03 | 27.86 | 28.03 | 27.86 | 548 |
04 Jan 2024 | 28.02 | 28.02 | 27.88 | 27.88 | 27.71 | 102 |
03 Jan 2024 | 27.78 | 27.98 | 27.53 | 27.98 | 27.81 | 1,310 |
02 Jan 2024 | 28.00 | 28.10 | 27.80 | 28.07 | 27.90 | 166 |
29 Dec 2023 | 28.11 | 28.11 | 27.92 | 27.95 | 27.78 | 35 |
28 Dec 2023 | 28.00 | 28.07 | 27.86 | 27.98 | 27.81 | 40 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 27.98 | 28.01 | 27.66 | 27.74 | 27.57 | 203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |